Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/3/2023	-0.70 / -1.46%	47.80	47.80	46.50	47.10	46.93	36.86	93,600
10/2/2023	0.00 / 0.00%	48.05	48.30	47.00	47.80	47.74	37.41	102,800
9/29/2023	-0.20 / -0.42%	47.60	48.10	47.00	47.80	47.41	37.41	35,700
9/28/2023	-0.80 / -1.64%	47.40	48.75	47.15	48.00	47.42	37.56	93,200
9/27/2023	+0.70 / +1.46%	48.10	48.80	47.20	48.80	48.08	38.19	174,300
9/26/2023	-0.50 / -1.03%	48.00	48.80	48.00	48.10	48.34	37.64	70,700
9/25/2023	-0.40 / -0.82%	49.00	49.25	48.05	48.60	48.59	38.03	63,400
9/22/2023	+0.20 / +0.41%	48.80	49.20	47.00	49.00	48.11	38.35	216,900
9/21/2023	-0.10 / -0.20%	48.90	48.90	48.40	48.80	48.58	38.19	47,000
9/20/2023	-0.55 / -1.11%	51.50	51.50	48.50	48.90	49.50	38.27	190,900
9/19/2023	+0.65 / +1.33%	48.15	49.45	48.05	49.45	48.58	38.70	92,500
9/18/2023	-1.00 / -2.01%	49.10	49.10	48.50	48.80	48.64	38.19	14,100
9/15/2023	+0.30 / +0.61%	49.55	49.80	48.80	49.80	49.45	38.97	36,100
9/14/2023	-0.30 / -0.60%	49.80	50.00	48.00	49.50	48.96	38.74	502,800
9/13/2023	-0.80 / -1.58%	50.60	50.60	49.80	49.80	50.25	38.97	53,700
9/12/2023	+0.50 / +1.00%	49.55	50.60	48.00	50.60	48.89	39.60	476,300
9/11/2023	-0.40 / -0.79%	50.50	50.80	49.40	50.10	50.13	39.21	52,100
9/8/2023	+0.40 / +0.80%	50.10	50.90	48.20	50.50	49.53	39.52	249,800
9/7/2023	-0.60 / -1.18%	50.70	50.70	49.80	50.10	50.14	39.21	78,700
9/6/2023	-0.10 / -0.20%	51.00	51.00	49.70	50.70	50.47	39.68	159,000
9/5/2023	+0.20 / +0.40%	50.60	51.00	49.00	50.80	50.49	39.75	128,400
8/31/2023	+0.10 / +0.20%	50.60	50.70	50.00	50.60	50.24	39.60	170,800
8/30/2023	+0.10 / +0.20%	50.30	50.50	48.00	50.50	49.81	39.52	260,200
8/29/2023	+0.20 / +0.40%	50.30	51.10	50.20	50.40	50.33	39.44	222,800
8/28/2023	+0.30 / +0.60%	49.70	50.50	49.70	50.20	50.14	39.29	430,800
8/25/2023	+0.40 / +0.81%	49.00	50.00	48.20	49.90	49.48	39.05	191,500
8/24/2023	+0.55 / +1.12%	48.30	50.40	47.50	49.50	49.25	38.74	253,700
8/23/2023	-0.35 / -0.71%	48.50	48.95	48.00	48.95	48.30	38.31	74,800
8/22/2023	+0.80 / +1.65%	48.50	49.30	46.80	49.30	48.21	38.58	160,600
8/21/2023	+0.50 / +1.04%	46.30	48.50	46.30	48.50	47.54	37.95	155,500

<<Previous 30 days Next 30 days>>

CMG News

01/12	CMG: Nghị quyết HĐQT về việc thông qua giao dịch với người nội bộ
25/11	CMG: Notification Affiliated person trade - Nguyen Huong Lan
15/11	CMG: Report on the day nolonger being major shareholders - Pyn Elite Fund
06/11	CMG: Notice of ESOP share redemption
06/11	CMG: Plan for ESOP shares withdrawal